Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seoul Composite
(IX:
KS11
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2008
1705
1709
1685
1704
291,600
+2.16(+0.13%)
Mar 28, 2008
1671
1704
1671
1702
350,400
+25.59(+1.53%)
Mar 27, 2008
1672
1677
1660
1676
257,800
-3.43(-0.20%)
Mar 26, 2008
1677
1682
1670
1680
280,400
+4.74(+0.28%)
Mar 25, 2008
1677
1681
1668
1675
319,800
+19.63(+1.19%)
Mar 24, 2008
1654
1664
1646
1655
258,000
+9.61(+0.58%)
Mar 21, 2008
1644
1646
1635
1646
283,800
+22.30(+1.37%)
Mar 20, 2008
1602
1624
1593
1623
243,200
+1.16(+0.07%)
Mar 19, 2008
1626
1633
1615
1622
280,200
+33.48(+2.11%)
Mar 18, 2008
1585
1590
1567
1589
243,000
+14.31(+0.91%)
Mar 17, 2008
1589
1589
1538
1574
298,600
-25.82(-1.61%)
Mar 14, 2008
1638
1639
1578
1600
297,400
-15.36(-0.95%)
Mar 13, 2008
1657
1657
1609
1616
309,400
-43.21(-2.60%)
Mar 12, 2008
1685
1688
1658
1659
325,000
+17.35(+1.06%)
Mar 11, 2008
1605
1644
1602
1641
279,600
+16.31(+1.00%)
Mar 10, 2008
1634
1651
1621
1625
317,400
-38.80(-2.33%)
Mar 08, 2008
1682
1682
1651
1664
303,200
-33.47(-1.97%)
Mar 07, 2008
1681
1706
1680
1697
359,600
+20.34(+1.21%)
Mar 06, 2008
1681
1687
1668
1677
263,400
+0.92(+0.05%)
Mar 05, 2008
1677
1687
1665
1676
278,400
+4.45(+0.27%)
Mar 04, 2008
1676
1676
1658
1672
237,000
+0.00(+0.00%)
Mar 03, 2008
1676
1676
1658
1672
0
-39.89(-2.33%)
Mar 01, 2008
1718
1722
1708
1712
315,800
-24.55(-1.41%)
Feb 29, 2008
1726
1740
1713
1736
257,200
+15.28(+0.89%)
Feb 28, 2008
1726
1733
1716
1721
306,000
+11.76(+0.69%)
Feb 27, 2008
1725
1726
1704
1709
283,600
+0.00(+0.00%)
Feb 26, 2008
1702
1715
1702
1709
299,000
+0.00(+0.00%)
Feb 25, 2008
1702
1715
1702
1709
0
+22.68(+1.34%)
Feb 23, 2008
1688
1688
1671
1686
281,200
-17.91(-1.05%)
Feb 22, 2008
1708
1714
1695
1704
241,800
+16.45(+0.97%)
Feb 21, 2008
1705
1718
1684
1688
321,400
-32.61(-1.90%)
Feb 20, 2008
1717
1723
1709
1721
362,600
+24.28(+1.43%)
Feb 19, 2008
1702
1714
1681
1696
373,800
+0.00(+0.00%)
Feb 18, 2008
1702
1714
1681
1696
0
+1.47(+0.09%)
Feb 16, 2008
1672
1696
1668
1695
485,400
-2.68(-0.16%)
Feb 15, 2008
1660
1697
1660
1697
503,600
+65.67(+4.02%)
Feb 14, 2008
1663
1664
1630
1632
318,200
-11.51(-0.70%)
Feb 13, 2008
1654
1655
1641
1643
290,800
+2.62(+0.16%)
Feb 12, 2008
1649
1652
1633
1641
234,200
+0.00(+0.00%)
Feb 11, 2008
1649
1652
1633
1641
0
-55.90(-3.29%)
Feb 08, 2008
1686
1698
1680
1697
0
+0.00(+0.00%)
Feb 07, 2008
1686
1698
1680
1697
253,800
+0.00(+0.00%)
Feb 06, 2008
1686
1698
1680
1697
253,800
+6.44(+0.38%)
Feb 05, 2008
1656
1697
1656
1690
332,800
+0.00(+0.00%)
Feb 04, 2008
1656
1697
1656
1690
0
+55.60(+3.40%)
Feb 02, 2008
1645
1649
1620
1635
307,800
+9.85(+0.61%)
Feb 01, 2008
1582
1630
1571
1625
333,800
+35.62(+2.24%)
Jan 31, 2008
1653
1653
1578
1589
379,600
-48.85(-2.98%)
Jan 30, 2008
1658
1663
1623
1638
274,400
+10.72(+0.66%)
Jan 29, 2008
1668
1674
1621
1627
258,600
+0.00(+0.00%)
Jan 28, 2008
1668
1674
1621
1627
0
-65.22(-3.85%)
Jan 26, 2008
1683
1693
1674
1692
272,000
+29.41(+1.77%)
Jan 25, 2008
1663
1676
1649
1663
269,400
+34.58(+2.12%)
Jan 24, 2008
1653
1659
1605
1628
271,800
+19.40(+1.21%)
Jan 23, 2008
1629
1636
1578
1609
316,600
-74.54(-4.43%)
Jan 22, 2008
1724
1724
1673
1684
285,800
+0.00(+0.00%)
Jan 21, 2008
1724
1724
1673
1684
0
-51.16(-2.95%)
Jan 19, 2008
1689
1737
1684
1735
287,400
+11.17(+0.65%)
Jan 18, 2008
1726
1733
1687
1724
295,600
+18.58(+1.09%)
Jan 17, 2008
1716
1736
1701
1705
295,400
-41.98(-2.40%)
Jan 16, 2008
1782
1782
1723
1747
295,200
-18.93(-1.07%)
Jan 15, 2008
1781
1791
1754
1766
249,000
+0.00(+0.00%)
Jan 14, 2008
1781
1791
1754
1766
0
-16.39(-0.92%)
Jan 12, 2008
1845
1847
1776
1782
280,200
-42.51(-2.33%)
Jan 11, 2008
1848
1855
1825
1825
315,200
-19.69(-1.07%)
Jan 10, 2008
1802
1844
1794
1844
277,200
+18.24(+1.00%)
Jan 09, 2008
1839
1841
1819
1826
296,000
-4.91(-0.27%)
Jan 08, 2008
1816
1841
1814
1831
267,800
+0.00(+0.00%)
Jan 07, 2008
1816
1841
1814
1831
0
-32.76(-1.76%)
Jan 05, 2008
1854
1870
1824
1864
298,600
+11.17(+0.60%)
Jan 04, 2008
1834
1858
1822
1853
252,800
-0.72(-0.04%)
Jan 03, 2008
1891
1892
1853
1853
246,800
+0.00(+0.00%)
Jan 02, 2008
1891
1892
1853
1853
0
-43.68(-2.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.